Skip to main content

Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.59 52.29 51.31 51.67 5,076,206 +0.63(+1.23%)
Jun 28, 2007 51.53 51.70 50.70 51.04 5,859,546 -0.15(-0.28%)
Jun 27, 2007 50.09 51.32 49.72 51.18 5,784,641 +0.71(+1.40%)
Jun 26, 2007 51.88 52.73 50.19 50.48 7,126,721 -1.22(-2.36%)
Jun 25, 2007 52.23 52.39 51.38 51.70 7,062,000 -1.12(-2.12%)
Jun 22, 2007 53.16 53.42 52.34 52.82 5,274,210 -0.68(-1.27%)
Jun 21, 2007 53.30 54.04 52.87 53.50 6,557,927 +0.20(+0.37%)
Jun 20, 2007 55.07 55.38 53.20 53.30 5,178,946 -1.70(-3.10%)
Jun 19, 2007 54.44 55.10 54.08 55.00 5,958,583 -0.12(-0.22%)
Jun 18, 2007 54.44 55.37 54.33 55.12 4,632,517 +0.77(+1.42%)
Jun 15, 2007 53.82 54.44 53.76 54.35 5,571,265 +1.08(+2.03%)
Jun 14, 2007 52.76 53.41 52.60 53.27 4,934,068 +0.91(+1.74%)
Jun 13, 2007 51.68 52.63 51.68 52.36 5,063,326 +0.75(+1.46%)
Jun 12, 2007 51.96 52.56 51.47 51.61 4,252,472 -0.34(-0.66%)
Jun 11, 2007 51.80 52.60 51.53 51.95 3,194,771 +0.27(+0.52%)
Jun 08, 2007 51.66 51.70 50.88 51.68 4,791,586 +0.00(+0.00%)
Jun 07, 2007 52.53 52.97 51.68 51.68 7,801,042 -0.83(-1.58%)
Jun 06, 2007 52.72 52.73 51.64 52.51 6,256,184 -0.37(-0.70%)
Jun 05, 2007 52.79 52.98 52.04 52.88 5,286,228 +0.22(+0.43%)
Jun 04, 2007 51.21 52.79 51.06 52.66 5,647,272 +1.40(+2.73%)
Jun 01, 2007 50.68 51.69 50.69 51.26 5,902,101 +0.59(+1.16%)
May 31, 2007 50.95 51.25 50.37 50.67 4,815,012 -0.14(-0.27%)
May 30, 2007 50.21 50.98 49.87 50.81 4,922,393 +0.60(+1.20%)
May 29, 2007 50.51 50.58 49.69 50.21 3,907,280 -0.34(-0.68%)
May 25, 2007 50.59 51.05 50.17 50.55 3,321,302 +0.22(+0.43%)
May 24, 2007 51.38 51.80 49.98 50.33 4,445,363 -1.03(-2.00%)
May 23, 2007 51.85 52.13 51.22 51.36 4,584,834 -0.32(-0.63%)
May 22, 2007 52.00 52.42 51.64 51.69 4,093,514 -0.48(-0.91%)
May 21, 2007 51.41 52.64 51.57 52.16 7,005,012 +0.72(+1.40%)
May 18, 2007 49.41 51.46 49.40 51.44 5,282,908 +0.91(+1.80%)
May 17, 2007 49.53 50.88 49.26 50.53 5,578,282 +0.98(+1.97%)
May 16, 2007 49.52 50.46 48.67 49.55 5,293,805 +0.04(+0.08%)
May 15, 2007 50.33 50.34 49.36 49.51 5,143,614 -0.64(-1.28%)
May 14, 2007 49.50 50.31 49.28 50.15 5,449,655 +0.65(+1.32%)
May 11, 2007 48.59 49.64 48.50 49.50 4,350,360 +1.08(+2.24%)
May 10, 2007 49.13 49.46 48.16 48.42 4,985,438 -0.85(-1.73%)
May 09, 2007 49.75 49.82 48.74 49.27 5,360,611 -0.49(-0.98%)
May 08, 2007 49.63 49.82 49.05 49.76 4,108,970 -0.30(-0.59%)
May 07, 2007 50.11 50.40 49.76 50.06 3,161,184 -0.05(-0.11%)
May 04, 2007 50.41 50.90 50.02 50.11 6,037,223 -0.02(-0.04%)
May 03, 2007 49.01 50.33 48.80 50.13 6,684,909 +1.12(+2.29%)
May 02, 2007 48.52 49.40 48.50 49.01 4,731,923 +0.77(+1.60%)
May 01, 2007 48.09 48.41 47.65 48.23 4,020,698 +0.15(+0.30%)
Apr 30, 2007 48.40 49.05 48.01 48.09 4,891,977 -0.41(-0.84%)
Apr 27, 2007 48.29 48.82 48.11 48.50 3,520,795 -0.05(-0.10%)
Apr 26, 2007 49.09 49.30 48.39 48.54 5,885,343 -0.82(-1.67%)
Apr 25, 2007 48.64 49.69 48.43 49.37 6,006,154 +1.24(+2.58%)
Apr 24, 2007 48.39 48.62 47.88 48.13 4,575,200 -0.25(-0.52%)
Apr 23, 2007 48.54 48.99 48.16 48.38 5,830,123 -0.16(-0.33%)
Apr 20, 2007 47.84 48.59 47.84 48.54 7,385,243 +1.04(+2.18%)
Apr 19, 2007 48.18 48.21 47.27 47.50 5,246,175 -0.87(-1.80%)
Apr 18, 2007 48.37 48.41 47.94 48.37 6,882,662 -0.16(-0.33%)
Apr 17, 2007 49.42 49.57 48.23 48.53 5,928,187 -0.76(-1.54%)
Apr 16, 2007 49.58 49.69 48.73 49.29 4,639,224 -0.27(-0.55%)
Apr 13, 2007 49.40 49.59 48.90 49.56 4,553,417 +0.10(+0.20%)
Apr 12, 2007 48.76 49.63 48.52 49.46 6,246,786 +0.99(+2.04%)
Apr 11, 2007 48.87 49.20 48.40 48.47 8,314,195 -0.49(-1.01%)
Apr 10, 2007 48.19 49.05 48.14 48.97 6,447,056 +0.82(+1.71%)
Apr 09, 2007 48.17 48.89 47.80 48.14 9,039,621 +0.71(+1.49%)
Apr 05, 2007 47.10 47.59 46.79 47.44 6,247,146 +0.28(+0.59%)
Apr 04, 2007 46.41 47.23 46.14 47.16 6,724,230 +0.57(+1.23%)
Apr 03, 2007 46.17 46.71 45.79 46.58 5,097,572 +0.32(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.